RAY-A.TO - Stingray Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20196.306.526.266.476.47366,706
Dec 12, 20196.186.466.186.366.36130,069
Dec 11, 20196.206.216.136.206.2056,610
Dec 10, 20196.236.236.116.146.1460,640
Dec 09, 20196.386.436.156.246.24160,526
Dec 06, 20196.526.576.446.456.4575,118
Dec 05, 20196.536.656.506.536.5342,823
Dec 04, 20196.566.596.506.506.5054,424
Dec 03, 20196.606.656.566.566.5661,559
Dec 02, 2019------
Nov 29, 20196.636.686.556.686.6827,898
Nov 28, 20196.656.686.596.676.6753,558
Nov 28, 20190.07 Dividend
Nov 27, 20196.626.706.546.676.6071,658
Nov 26, 20196.706.776.596.596.5291,023
Nov 25, 20196.806.826.676.726.6590,236
Nov 22, 20196.626.836.606.796.7253,413
Nov 21, 20196.796.796.606.636.5682,694
Nov 20, 20196.766.806.686.706.63148,197
Nov 19, 20196.736.886.686.806.7358,750
Nov 18, 20196.996.996.646.726.65213,405
Nov 15, 20196.847.006.776.986.9161,034
Nov 14, 20196.776.816.706.756.6847,944
Nov 13, 20196.886.886.746.806.7370,907
Nov 12, 20196.966.966.716.896.82111,391
Nov 11, 20196.807.006.686.986.91141,872
Nov 08, 20196.876.876.576.666.59111,946
Nov 07, 20197.007.026.656.776.70124,386
Nov 06, 20197.357.357.057.056.9852,646
Nov 05, 20197.237.397.037.367.2897,940
Nov 04, 20197.187.247.097.137.0640,417
Nov 01, 20197.057.137.007.087.0134,301
Oct 31, 20197.137.136.917.056.9826,887
Oct 30, 20196.837.086.836.996.9269,244
Oct 29, 20196.876.986.796.816.7472,836
Oct 28, 20196.826.886.646.886.8153,759
Oct 25, 20196.796.796.626.656.5873,822
Oct 24, 20196.806.806.716.726.6534,162
Oct 23, 20196.806.856.706.786.7161,038
Oct 22, 20196.786.786.606.706.6351,223
Oct 21, 20196.836.836.706.786.7143,996
Oct 18, 20197.007.006.596.736.66144,207
Oct 17, 20197.017.056.836.886.8128,035
Oct 16, 20197.187.206.826.906.83345,048
Oct 15, 20197.287.317.057.066.9962,497
Oct 11, 20197.257.307.087.227.14117,507
Oct 10, 20197.177.207.047.187.1021,580
Oct 09, 20197.207.297.057.097.0236,605
Oct 08, 20197.317.337.067.197.1137,412
Oct 07, 20197.187.367.107.317.2351,126
Oct 04, 20197.387.387.057.097.0237,755
Oct 03, 20197.127.367.047.327.24105,309
Oct 02, 20197.017.126.957.006.9342,960
Oct 01, 20197.277.347.037.077.0091,916
Sep 30, 20197.147.227.077.197.1124,381
Sep 27, 20197.207.407.067.127.0565,239
Sep 26, 20196.987.256.987.157.07109,944
Sep 25, 20196.977.026.816.946.8755,932
Sep 24, 20197.057.056.866.956.8864,416
Sep 23, 20197.087.166.977.026.9558,912
Sep 20, 20197.097.197.097.117.0451,279
Sep 19, 20197.087.207.087.147.0715,479
Sep 18, 20197.247.247.007.107.0354,329
Sep 17, 20197.347.347.207.247.1675,254
Sep 16, 20197.227.427.227.337.2570,235
Sep 13, 20197.187.287.027.257.17114,174
Sep 12, 20197.247.277.107.187.1072,632
Sep 11, 20197.337.337.107.227.1472,605
Sep 10, 20197.347.407.217.277.1940,504
Sep 09, 20197.487.487.357.357.2773,814
Sep 06, 20197.447.447.407.437.3530,106
Sep 05, 20197.587.587.407.427.3458,675
Sep 04, 20197.577.577.407.427.3444,736
Sep 03, 20197.667.667.307.467.3881,737
Aug 30, 20197.457.567.387.527.4445,921
Aug 29, 20197.387.607.307.377.2978,377
Aug 29, 20190.07 Dividend
Aug 28, 20197.797.837.467.527.37141,749
Aug 27, 20197.907.927.687.777.62138,138
Aug 26, 20197.797.947.777.927.7691,039
Aug 23, 20197.847.847.577.747.5974,010
Aug 22, 20197.897.937.737.807.65100,293
Aug 21, 20197.827.867.657.827.6787,667
Aug 20, 20197.847.917.607.727.57112,002
Aug 19, 20197.797.797.677.767.61138,142
Aug 16, 20197.797.797.557.647.49139,616
Aug 15, 20197.467.777.397.697.54268,577
Aug 14, 20197.277.387.077.307.16112,901
Aug 13, 20197.257.307.127.217.0783,584
Aug 12, 20197.407.487.157.167.02183,453
Aug 09, 20197.357.627.257.257.11178,917
Aug 08, 20197.247.286.997.227.08329,488
Aug 07, 20196.466.826.416.806.67128,315
Aug 06, 20196.376.376.056.156.0351,847
Aug 02, 20196.466.466.256.296.1734,596
Aug 01, 20196.336.506.136.406.2747,764
Jul 31, 20196.396.396.206.276.1525,762
Jul 30, 20196.346.406.106.206.0866,392
Jul 29, 20196.286.406.176.176.0556,512
Jul 26, 20196.176.246.106.216.0916,706
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...